| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 13.65 | 13.75 | 13.45 | 13.45 | 13.45 | -0.26 (-1.90%) | 1,165,963 |
| 6 Apr 2022 | CNY | 13.64 | 13.78 | 13.62 | 13.71 | 13.71 | +0.09 (+0.66%) | 851,391 |
| 1 Apr 2022 | CNY | 13.64 | 13.75 | 13.59 | 13.62 | 13.62 | -0.12 (-0.87%) | 1,109,565 |
| 31 Mar 2022 | CNY | 13.65 | 13.92 | 13.65 | 13.74 | 13.74 | +0.06 (+0.44%) | 1,185,310 |
| 30 Mar 2022 | CNY | 13.59 | 13.74 | 13.55 | 13.68 | 13.68 | +0.13 (+0.96%) | 846,218 |
| 29 Mar 2022 | CNY | 13.75 | 13.8 | 13.52 | 13.55 | 13.55 | -0.2 (-1.45%) | 1,058,510 |
| 28 Mar 2022 | CNY | 14.11 | 14.11 | 13.65 | 13.75 | 13.75 | -0.1 (-0.72%) | 883,535 |
| 25 Mar 2022 | CNY | 13.98 | 14.08 | 13.85 | 13.85 | 13.85 | -0.13 (-0.93%) | 1,073,863 |
| 24 Mar 2022 | CNY | 14.26 | 14.3 | 13.91 | 13.98 | 13.98 | -0.25 (-1.76%) | 1,396,091 |
| 23 Mar 2022 | CNY | 14.25 | 14.38 | 14.23 | 14.23 | 14.23 | -0.02 (-0.14%) | 967,849 |
| 22 Mar 2022 | CNY | 14.36 | 14.44 | 14.24 | 14.25 | 14.25 | -0.13 (-0.90%) | 1,233,722 |
| 21 Mar 2022 | CNY | 14.34 | 14.47 | 14.21 | 14.38 | 14.38 | +0.11 (+0.77%) | 1,521,182 |
| 18 Mar 2022 | CNY | 14.14 | 14.35 | 14.11 | 14.27 | 14.27 | +0.13 (+0.92%) | 1,292,288 |
| 17 Mar 2022 | CNY | 14 | 14.46 | 13.9 | 14.14 | 14.14 | +0.27 (+1.95%) | 2,485,858 |
| 16 Mar 2022 | CNY | 13.8 | 14 | 13.38 | 13.87 | 13.87 | +0.12 (+0.87%) | 1,680,321 |
| 15 Mar 2022 | CNY | 14.29 | 14.29 | 13.75 | 13.75 | 13.75 | -0.54 (-3.78%) | 1,930,798 |
| 14 Mar 2022 | CNY | 14.54 | 14.73 | 14.29 | 14.29 | 14.29 | -0.27 (-1.85%) | 1,375,091 |
| 11 Mar 2022 | CNY | 14.04 | 14.6 | 14 | 14.56 | 14.56 | +0.25 (+1.75%) | 1,497,548 |
| 10 Mar 2022 | CNY | 14.39 | 14.49 | 14.3 | 14.31 | 14.31 | +0.12 (+0.85%) | 1,374,675 |
| 9 Mar 2022 | CNY | 14.64 | 14.83 | 13.81 | 14.19 | 14.19 | -0.49 (-3.34%) | 2,671,122 |
| 8 Mar 2022 | CNY | 15.33 | 15.38 | 14.63 | 14.68 | 14.68 | -0.65 (-4.24%) | 2,900,201 |
| 7 Mar 2022 | CNY | 15.58 | 15.73 | 15.3 | 15.33 | 15.33 | -0.4 (-2.54%) | 2,461,947 |
| 4 Mar 2022 | CNY | 15.5 | 16.23 | 15.5 | 15.73 | 15.73 | +0.18 (+1.16%) | 5,054,170 |
| 3 Mar 2022 | CNY | 15.25 | 15.7 | 15.23 | 15.55 | 15.55 | +0.28 (+1.83%) | 3,208,696 |
| 2 Mar 2022 | CNY | 15.27 | 15.29 | 15.2 | 15.27 | 15.27 | +0.01 (+0.07%) | 1,012,957 |
| 1 Mar 2022 | CNY | 15.28 | 15.31 | 15.23 | 15.26 | 15.26 | -0.01 (-0.07%) | 1,034,992 |
| 28 Feb 2022 | CNY | 15.52 | 15.52 | 15.18 | 15.27 | 15.27 | -0.18 (-1.17%) | 1,531,881 |
| 25 Feb 2022 | CNY | 15.38 | 15.52 | 15.22 | 15.45 | 15.45 | +0.11 (+0.72%) | 1,960,826 |
| 24 Feb 2022 | CNY | 15.22 | 15.72 | 15.16 | 15.34 | 15.34 | +0.04 (+0.26%) | 4,209,906 |
| 23 Feb 2022 | CNY | 15.21 | 15.35 | 15.16 | 15.3 | 15.3 | +0.13 (+0.86%) | 1,548,566 |
